BLDV - Blue Diamond Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.00050.00050.00030.00030.00037,218,245
Jan 16, 20200.00030.00040.00030.00040.00043,516,926
Jan 15, 20200.00040.00040.00030.00040.00045,105,124
Jan 14, 20200.00040.00040.00030.00030.000330,707,191
Jan 13, 20200.00040.00050.00030.00040.00042,549,875
Jan 10, 20200.00030.00050.00030.00030.00033,611,502
Jan 09, 20200.00030.00050.00030.00050.0005394,999
Jan 08, 20200.00040.00050.00040.00040.00044,743,648
Jan 07, 20200.00040.00050.00040.00040.0004715,625
Jan 06, 20200.00030.00040.00030.00040.00041,472,923
Jan 03, 20200.00040.00050.00030.00040.00042,918,168
Jan 02, 20200.00050.00050.00030.00050.000563,994
Dec 31, 20190.00050.00050.00040.00050.00051,710,800
Dec 30, 20190.00050.00050.00030.00040.00042,698,750
Dec 27, 20190.00050.00050.00050.00050.0005600,000
Dec 26, 20190.00050.00050.00040.00050.0005646,139
Dec 24, 20190.00040.00050.00040.00050.0005269,200
Dec 23, 20190.00040.00050.00040.00040.00041,348,000
Dec 20, 20190.00040.00050.00040.00050.00051,289,303
Dec 19, 20190.00050.00050.00040.00050.00051,499,500
Dec 18, 20190.00040.00050.00040.00050.00054,544,993
Dec 17, 20190.00040.00040.00040.00040.0004770,000
Dec 16, 20190.00040.00040.00040.00040.00041,907,500
Dec 13, 20190.00040.00050.00040.00050.00056,060,090
Dec 12, 20190.00030.00040.00030.00040.00046,666,070
Dec 11, 20190.00040.00040.00030.00040.0004570,000
Dec 10, 20190.00040.00040.00030.00040.00045,490,105
Dec 09, 20190.00030.00040.00030.00030.000311,210,000
Dec 06, 20190.00040.00040.00040.00040.000413,815,045
Dec 05, 20190.00050.00050.00040.00040.00042,679,998
Dec 04, 20190.00040.00040.00040.00040.0004212,010
Dec 03, 20190.00050.00050.00040.00040.0004476,000
Dec 02, 20190.00040.00050.00040.00050.00051,259,150
Nov 29, 20190.00040.00040.00040.00040.00042,040,000
Nov 27, 20190.00050.00050.00040.00050.0005301,000
Nov 26, 20190.00050.00050.00050.00050.0005995,655
Nov 25, 20190.00050.00050.00040.00040.00042,187,508
Nov 22, 20190.00050.00050.00040.00050.00053,918,110
Nov 21, 20190.00040.00050.00040.00050.0005302,000
Nov 20, 20190.00040.00050.00040.00050.00053,095,000
Nov 19, 20190.00040.00050.00040.00050.0005481,100
Nov 18, 20190.00040.00040.00040.00040.00043,167,385
Nov 15, 20190.00040.00040.00040.00040.00042,102,000
Nov 14, 20190.00050.00050.00040.00040.0004129,999
Nov 13, 20190.00040.00050.00040.00050.00053,527,500
Nov 12, 20190.00040.00040.00040.00040.00045,962,324
Nov 11, 20190.00050.00050.00040.00050.0005642,707
Nov 08, 20190.00050.00050.00050.00050.0005717,100
Nov 07, 20190.00050.00050.00040.00050.00053,394,790
Nov 06, 20190.00040.00050.00040.00040.000412,163,333
Nov 05, 20190.00060.00060.00040.00040.00046,859,110
Nov 04, 20190.00050.00060.00050.00060.0006851,883
Nov 01, 20190.00050.00060.00050.00050.00056,162,867
Oct 31, 20190.00040.00060.00040.00060.00067,751,552
Oct 30, 20190.00040.00050.00040.00040.00047,931,990
Oct 29, 20190.00050.00050.00040.00040.000415,119,000
Oct 28, 20190.00040.00050.00040.00050.0005285,036
Oct 25, 20190.00040.00060.00040.00060.00064,702,000
Oct 24, 20190.00040.00050.00040.00040.00042,077,624
Oct 23, 20190.00060.00060.00040.00040.00042,932,190
Oct 22, 20190.00050.00050.00040.00050.000516,931,888
Oct 21, 20190.00040.00050.00040.00050.0005971,377
Oct 18, 20190.00050.00050.00040.00050.00051,440,100
Oct 17, 20190.00040.00050.00040.00050.00051,348,800
Oct 16, 20190.00050.00050.00040.00040.00041,063,640
Oct 15, 20190.00050.00050.00050.00050.0005-
Oct 14, 20190.00050.00050.00050.00050.000510,000
Oct 11, 20190.00040.00050.00040.00050.00051,409,506
Oct 10, 20190.00050.00050.00040.00050.00056,975,226
Oct 09, 20190.00040.00050.00040.00050.00056,086,109
Oct 08, 20190.00060.00060.00040.00050.00052,797,089
Oct 07, 20190.00050.00060.00050.00050.000523,047,271
Oct 04, 20190.00060.00060.00050.00060.00061,410,000
Oct 03, 20190.00050.00060.00040.00060.0006801,000
Oct 02, 20190.00060.00060.00050.00060.000611,715,383
Oct 01, 20190.00060.00060.00050.00060.00062,593,332
Sep 30, 20190.00050.00060.00050.00060.00069,805,000
Sep 27, 20190.00060.00060.00050.00060.00069,032,752
Sep 26, 20190.00050.00060.00050.00060.00064,302,000
Sep 25, 20190.00060.00060.00050.00060.000614,163,483
Sep 24, 20190.00060.00060.00050.00060.00062,696,500
Sep 23, 20190.00070.00070.00050.00060.00064,737,428
Sep 20, 20190.00070.00070.00060.00070.000723,618,546
Sep 19, 20190.00080.00080.00060.00070.000729,203,525
Sep 18, 20190.00070.00080.00050.00070.0007134,695,053
Sep 17, 20190.00060.00060.00050.00060.00061,458,500
Sep 16, 20190.00060.00070.00050.00060.000617,662,169
Sep 13, 20190.00060.00060.00050.00060.00068,996,624
Sep 12, 2019------
Sep 11, 20190.00060.00060.00050.00050.00053,933,138
Sep 10, 20190.00060.00060.00050.00060.000612,956,804
Sep 09, 20190.00050.00050.00040.00050.00057,373,972
Sep 06, 20190.00040.00050.00040.00040.00043,570,000
Sep 05, 20190.00060.00060.00040.00040.00049,002,110
Sep 04, 20190.00060.00060.00050.00060.00069,273,432
Sep 03, 20190.00050.00070.00040.00060.0006158,118,559
Aug 30, 20190.00050.00050.00040.00050.00052,236,200
Aug 29, 20190.00030.00050.00030.00040.00045,575,503
Aug 28, 20190.00040.00050.00030.00050.00051,770,000
Aug 27, 20190.00040.00050.00040.00040.0004685,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...